631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,192800,316168280,5290,5290,5290,5290,850
|
|
20240502,192700,316168280,5290,5290,5290,5290,0
|
|
20240502,192600,316168280,5290,5290,5290,5290,0
|
|
20240502,192500,316168280,5290,5290,5290,5290,0
|
|
20240502,192400,316168280,5290,5290,5290,5290,0
|
|
20240502,192300,316168280,5290,5290,5290,5290,0
|
|
20240502,192200,316168280,5290,5290,5290,5290,0
|
|
20240502,192100,316168280,5290,5290,5290,5290,0
|
|
20240502,192000,316168280,5290,5290,5290,5290,0
|
|
20240502,191900,316168280,5290,5290,5290,5290,0
|
|
20240502,191800,316168280,5290,5290,5290,5290,0
|
|
20240502,191700,316168280,5290,5290,5290,5290,0
|
|
20240502,191600,316168280,5290,5290,5290,5290,0
|
|
20240502,191500,316168280,5290,5290,5290,5290,0
|
|
20240502,191400,316168280,5290,5290,5290,5290,0
|
|
20240502,191300,316168280,5290,5290,5290,5290,0
|
|
20240502,191200,316168280,5290,5290,5290,5290,0
|
|
20240502,191100,316168280,5290,5290,5290,5290,0
|
|
20240502,191000,316168280,5290,5290,5290,5290,0
|
|
20240502,190900,316168280,5290,5290,5290,5290,0
|
|
20240502,190800,316168280,5290,5290,5290,5290,0
|
|
20240502,190700,316168280,5290,5290,5290,5290,0
|
|
20240502,190600,316168280,5290,5290,5290,5290,0
|
|
20240502,190500,316168280,5290,5290,5290,5290,0
|
|
20240502,190400,316168280,5290,5290,5290,5290,0
|
|
20240502,190300,316168280,5290,5290,5290,5290,0
|
|
20240502,190200,316168280,5290,5290,5290,5290,0
|
|
20240502,190100,316168280,5290,5290,5290,5290,0
|
|
20240502,190000,316168280,5290,5290,5290,5290,0
|
|
20240502,185900,316168280,5290,5290,5290,5290,0
|
|
20240502,185800,316168280,5290,5290,5290,5290,850
|
|
20240502,185700,316168280,5290,5290,5290,5290,0
|
|
20240502,185600,316168280,5290,5290,5290,5290,0
|
|
20240502,185500,316168280,5290,5290,5290,5290,0
|
|
20240502,185400,316168280,5290,5290,5290,5290,0
|
|
20240502,185300,316168280,5290,5290,5290,5290,0
|
|
20240502,185200,316168280,5290,5290,5290,5290,0
|
|
20240502,185100,316168280,5290,5290,5290,5290,0
|
|
20240502,185000,316168280,5290,5290,5290,5290,0
|
|
20240502,184900,316168280,5290,5290,5290,5290,0
|
|
20240502,184800,316168280,5290,5290,5290,5290,0
|
|
20240502,184700,316168280,5290,5290,5290,5290,0
|
|
20240502,184600,316168280,5290,5290,5290,5290,0
|
|
20240502,184500,316168280,5290,5290,5290,5290,0
|
|
20240502,184400,316168280,5290,5290,5290,5290,0
|
|
20240502,184300,316168280,5290,5290,5290,5290,0
|
|
20240502,184200,316168280,5290,5290,5290,5290,0
|
|
20240502,184100,316168280,5290,5290,5290,5290,0
|
|
20240502,184000,316168280,5290,5290,5290,5290,0
|
|
20240502,183900,316168280,5290,5290,5290,5290,0
|
|
20240502,183800,316168280,5290,5290,5290,5290,0
|
|
20240502,183700,316168280,5290,5290,5290,5290,0
|
|
20240502,183600,316168280,5290,5290,5290,5290,0
|
|
20240502,183500,316168280,5290,5290,5290,5290,0
|
|
20240502,183400,316168280,5290,5290,5290,5290,0
|
|
20240502,183300,316168280,5290,5290,5290,5290,0
|
|
20240502,183200,316168280,5290,5290,5290,5290,0
|
|
20240502,183100,316168280,5290,5290,5290,5290,0
|
|
20240502,183000,316168280,5290,5290,5290,5290,0
|
|
20240502,182900,316168280,5290,5290,5290,5290,0
|
|
20240502,182800,316168280,5290,5290,5290,5290,850
|
|
20240502,182700,316168280,5290,5290,5290,5290,0
|
|
20240502,182600,316168280,5290,5290,5290,5290,0
|
|
20240502,182500,316168280,5290,5290,5290,5290,0
|
|
20240502,182400,316168280,5290,5290,5290,5290,0
|
|
20240502,182300,316168280,5290,5290,5290,5290,0
|
|
20240502,182200,316168280,5290,5290,5290,5290,0
|
|
20240502,182100,316168280,5290,5290,5290,5290,0
|
|
20240502,182000,316168280,5290,5290,5290,5290,0
|
|
20240502,181900,316168280,5290,5290,5290,5290,0
|
|
20240502,181800,316168280,5290,5290,5290,5290,0
|
|
20240502,181700,316168280,5290,5290,5290,5290,0
|
|
20240502,181600,316168280,5290,5290,5290,5290,0
|
|
20240502,181500,316168280,5290,5290,5290,5290,0
|
|
20240502,181400,316168280,5290,5290,5290,5290,0
|
|
20240502,181300,316168280,5290,5290,5290,5290,0
|
|
20240502,181200,316168280,5290,5290,5290,5290,0
|
|
20240502,181100,316168280,5290,5290,5290,5290,0
|
|
20240502,181000,316168280,5290,5290,5290,5290,0
|
|
20240502,180900,316168280,5290,5290,5290,5290,0
|
|
20240502,180800,316168280,5290,5290,5290,5290,0
|
|
20240502,180700,316168280,5290,5290,5290,5290,0
|
|
20240502,180600,316168280,5290,5290,5290,5290,0
|
|
20240502,180500,316168280,5290,5290,5290,5290,0
|
|
20240502,180400,316168280,5290,5290,5290,5290,0
|
|
20240502,180300,316168280,5290,5290,5290,5290,0
|
|
20240502,180200,316168280,5290,5290,5290,5290,0
|
|
20240502,180100,316168280,5290,5290,5290,5290,0
|
|
20240502,180000,316168280,5290,5290,5290,5290,0
|
|
20240502,175900,316168280,5290,5290,5290,5290,0
|
|
20240502,175800,316168280,5290,5290,5290,5290,850
|
|
20240502,175700,316168280,5290,5290,5290,5290,0
|
|
20240502,175600,316168280,5290,5290,5290,5290,0
|
|
20240502,175500,316168280,5290,5290,5290,5290,0
|
|
20240502,175400,316168280,5290,5290,5290,5290,0
|
|
20240502,175300,316168280,5290,5290,5290,5290,0
|
|
20240502,175200,316168280,5290,5290,5290,5290,0
|
|
20240502,175100,316168280,5290,5290,5290,5290,0
|
|
20240502,175000,316168280,5290,5290,5290,5290,0
|
|
20240502,174900,316168280,5290,5290,5290,5290,0
|
|
20240502,174800,316168280,5290,5290,5290,5290,0
|
|
20240502,174700,316168280,5290,5290,5290,5290,0
|
|
20240502,174600,316168280,5290,5290,5290,5290,0
|
|
20240502,174500,316168280,5290,5290,5290,5290,0
|
|
20240502,174400,316168280,5290,5290,5290,5290,0
|
|
20240502,174300,316168280,5290,5290,5290,5290,0
|
|
20240502,174200,316168280,5290,5290,5290,5290,0
|
|
20240502,174100,316168280,5290,5290,5290,5290,0
|
|
20240502,174000,316168280,5290,5290,5290,5290,0
|
|
20240502,173900,316168280,5290,5290,5290,5290,0
|
|
20240502,173800,316168280,5290,5290,5290,5290,0
|
|
20240502,173700,316168280,5290,5290,5290,5290,0
|
|
20240502,173600,316168280,5290,5290,5290,5290,0
|
|
20240502,173500,316168280,5290,5290,5290,5290,0
|
|
20240502,173400,316168280,5290,5290,5290,5290,0
|
|
20240502,173300,316168280,5290,5290,5290,5290,0
|
|
20240502,173200,316168280,5290,5290,5290,5290,0
|
|
20240502,173100,316168280,5290,5290,5290,5290,0
|
|
20240502,173000,316168280,5290,5290,5290,5290,0
|
|
20240502,172900,316168280,5290,5290,5290,5290,0
|
|
20240502,172800,316168280,5290,5290,5290,5290,850
|
|
20240502,172700,316168280,5290,5290,5290,5290,0
|
|
20240502,172600,316168280,5290,5290,5290,5290,0
|
|
20240502,172500,316168280,5290,5290,5290,5290,0
|
|
20240502,172400,316168280,5290,5290,5290,5290,0
|
|
20240502,172300,316168280,5290,5290,5290,5290,0
|
|
20240502,172200,316168280,5290,5290,5290,5290,0
|
|
20240502,172100,316168280,5290,5290,5290,5290,0
|
|
20240502,172000,316168280,5290,5290,5290,5290,0
|
|
20240502,171900,316168280,5290,5290,5290,5290,0
|
|
20240502,171800,316168280,5290,5290,5290,5290,0
|
|
20240502,171700,316168280,5290,5290,5290,5290,0
|
|
20240502,171600,316168280,5290,5290,5290,5290,0
|
|
20240502,171500,316168280,5290,5290,5290,5290,0
|
|
20240502,171400,316168280,5290,5290,5290,5290,0
|
|
20240502,171300,316168280,5290,5290,5290,5290,0
|
|
20240502,171200,316168280,5290,5290,5290,5290,0
|
|
20240502,171100,316168280,5290,5290,5290,5290,0
|
|
20240502,171000,316168280,5290,5290,5290,5290,0
|
|
20240502,170900,316168280,5290,5290,5290,5290,0
|
|
20240502,170800,316168280,5290,5290,5290,5290,0
|
|
20240502,170700,316168280,5290,5290,5290,5290,0
|
|
20240502,170600,316168280,5290,5290,5290,5290,0
|
|
20240502,170500,316168280,5290,5290,5290,5290,0
|
|
20240502,170400,316168280,5290,5290,5290,5290,0
|
|
20240502,170300,316168280,5290,5290,5290,5290,0
|
|
20240502,170200,316168280,5290,5290,5290,5290,0
|
|
20240502,170100,316168280,5290,5290,5290,5290,0
|
|
20240502,170000,316168280,5290,5290,5290,5290,0
|
|
20240502,165900,316168280,5290,5290,5290,5290,0
|
|
20240502,165800,316168280,5290,5290,5290,5290,850
|
|
20240502,165700,316168280,5290,5290,5290,5290,0
|
|
20240502,165600,316168280,5290,5290,5290,5290,0
|
|
20240502,165500,316168280,5290,5290,5290,5290,0
|
|
20240502,165400,316168280,5290,5290,5290,5290,0
|
|
20240502,165300,316168280,5290,5290,5290,5290,0
|
|
20240502,165200,316168280,5290,5290,5290,5290,0
|
|
20240502,165100,316168280,5290,5290,5290,5290,0
|
|
20240502,165000,316168280,5290,5290,5290,5290,0
|
|
20240502,164900,316168280,5290,5290,5290,5290,0
|
|
20240502,164800,316168280,5290,5290,5290,5290,0
|
|
20240502,164700,316168280,5290,5290,5290,5290,0
|
|
20240502,164600,316168280,5290,5290,5290,5290,0
|
|
20240502,164500,316168280,5290,5290,5290,5290,0
|
|
20240502,164400,316168280,5290,5290,5290,5290,0
|
|
20240502,164300,316168280,5290,5290,5290,5290,0
|
|
20240502,164200,316168280,5290,5290,5290,5290,0
|
|
20240502,164100,316168280,5290,5290,5290,5290,0
|
|
20240502,164000,316168280,5290,5290,5290,5290,0
|
|
20240502,163900,316168280,5290,5290,5290,5290,0
|
|
20240502,163800,316168280,5290,5290,5290,5290,0
|
|
20240502,163700,316168280,5290,5290,5290,5290,0
|
|
20240502,163600,316168280,5290,5290,5290,5290,0
|
|
20240502,163500,316168280,5290,5290,5290,5290,0
|
|
20240502,163400,316168280,5290,5290,5290,5290,0
|
|
20240502,163300,316168280,5290,5290,5290,5290,0
|
|
20240502,163200,316168280,5290,5290,5290,5290,0
|
|
20240502,163100,316168280,5290,5290,5290,5290,0
|
|
20240502,163000,316168280,5290,5290,5290,5290,0
|
|
20240502,162900,316168280,5290,5290,5290,5290,0
|
|
20240502,162800,316168280,5290,5290,5290,5290,850
|
|
20240502,162700,316168280,5290,5290,5290,5290,0
|
|
20240502,162600,316168280,5290,5290,5290,5290,0
|
|
20240502,162500,316168280,5290,5290,5290,5290,0
|
|
20240502,162400,316168280,5290,5290,5290,5290,0
|
|
20240502,162300,316168280,5290,5290,5290,5290,0
|
|
20240502,162200,316168280,5290,5290,5290,5290,0
|
|
20240502,162100,316168280,5290,5290,5290,5290,0
|
|
20240502,162000,316168280,5290,5290,5290,5290,0
|
|
20240502,161900,316168280,5290,5290,5290,5290,0
|
|
20240502,161800,316168280,5290,5290,5290,5290,0
|
|
20240502,161700,316168280,5290,5290,5290,5290,0
|
|
20240502,161600,316168280,5290,5290,5290,5290,0
|
|
20240502,161500,316168280,5290,5290,5290,5290,0
|
|
20240502,161400,316168280,5290,5290,5290,5290,0
|
|
20240502,161300,316168280,5290,5290,5290,5290,0
|
|
20240502,161200,316168280,5290,5290,5290,5290,0
|
|
20240502,161100,316168280,5290,5290,5290,5290,0
|
|
20240502,161000,316168280,5290,5290,5290,5290,0
|
|
20240502,160900,316168280,5290,5290,5290,5290,0
|
|
20240502,160800,316168280,5290,5290,5290,5290,0
|
|
20240502,160700,316168280,5290,5290,5290,5290,0
|
|
20240502,160600,316168280,5290,5290,5290,5290,0
|
|
20240502,160500,316168280,5290,5290,5290,5290,0
|
|
20240502,160400,316168280,5290,5290,5290,5290,0
|
|
20240502,160300,316168280,5290,5290,5290,5290,0
|
|
20240502,160200,316168280,5290,5290,5290,5290,0
|
|
20240502,160100,316168280,5290,5290,5290,5290,0
|
|
20240502,160000,316168280,5290,5290,5290,5290,0
|
|
20240502,155900,316168280,5290,5290,5290,5290,0
|
|
20240502,155800,316168280,5290,5290,5290,5290,850
|
|
20240502,155700,316168280,5290,5290,5290,5290,0
|
|
20240502,155600,316168280,5290,5290,5290,5290,0
|
|
20240502,155500,316168280,5290,5290,5290,5290,0
|
|
20240502,155400,316168280,5290,5290,5290,5290,0
|
|
20240502,155300,316168280,5290,5290,5290,5290,0
|
|
20240502,155200,316168280,5290,5290,5290,5290,0
|
|
20240502,155100,316168280,5290,5290,5290,5290,0
|
|
20240502,155000,316168280,5290,5290,5290,5290,0
|
|
20240502,154900,316168280,5290,5290,5290,5290,0
|
|
20240502,154800,316168280,5290,5290,5290,5290,0
|
|
20240502,154700,316168280,5290,5290,5290,5290,0
|
|
20240502,154600,316168280,5290,5290,5290,5290,0
|
|
20240502,154500,316168280,5290,5290,5290,5290,0
|
|
20240502,154400,316168280,5290,5290,5290,5290,0
|
|
20240502,154300,316168280,5290,5290,5290,5290,0
|
|
20240502,154200,316168280,5290,5290,5290,5290,0
|
|
20240502,154100,316168280,5290,5290,5290,5290,0
|
|
20240502,154000,316168280,5290,5290,5290,5290,0
|
|
20240502,153900,316168280,5290,5290,5290,5290,0
|
|
20240502,153800,316168280,5290,5290,5290,5290,0
|
|
20240502,153700,316168280,5290,5290,5290,5290,0
|
|
20240502,153600,316168280,5290,5290,5290,5290,0
|
|
20240502,153500,316168280,5290,5290,5290,5290,0
|
|
20240502,153400,316168280,5290,5290,5290,5290,0
|
|
20240502,153300,316168280,5290,5290,5290,5290,0
|
|
20240502,153200,316168280,5290,5290,5290,5290,0
|
|
20240502,153100,316168280,5290,5290,5290,5290,0
|
|
20240502,153000,316168280,5290,5290,5290,5290,850
|
|
20240502,152900,311671780,5270,5270,5270,5270,0
|
|
20240502,152800,311671780,5270,5270,5270,5270,0
|
|
20240502,152700,311671780,5270,5270,5270,5270,0
|
|
20240502,152600,311671780,5270,5270,5270,5270,0
|
|
20240502,152500,311671780,5270,5270,5270,5270,0
|
|
20240502,152400,311671780,5270,5270,5270,5270,0
|
|
20240502,152300,311671780,5270,5270,5270,5270,0
|
|
20240502,152200,311671780,5270,5270,5270,5270,0
|
|
20240502,152100,311671780,5270,5270,5270,5270,0
|
|
20240502,152000,311671780,5270,5270,5270,5270,0
|
|
20240502,151900,311671780,5270,5270,5270,5270,0
|
|
20240502,151800,311671780,5270,5270,5270,5270,19
|
|
20240502,151700,311571650,5270,5270,5270,5270,0
|
|
20240502,151600,311571650,5270,5270,5270,5270,0
|
|
20240502,151500,311571650,5270,5270,5270,5270,105
|
|
20240502,151400,311018300,5270,5270,5270,5270,180
|
|
20240502,151300,310069700,5280,5280,5280,5280,1918
|
|
20240502,151200,299942660,5270,5270,5270,5270,95
|
|
20240502,151100,299442010,5260,5260,5260,5260,0
|
|
20240502,151000,299442010,5260,5260,5260,5260,62
|
|
20240502,150900,299115890,5280,5280,5280,5280,0
|
|
20240502,150800,299115890,5280,5280,5280,5280,0
|
|
20240502,150700,299115890,5280,5280,5280,5280,0
|
|
20240502,150600,299115890,5280,5280,5280,5280,50
|
|
20240502,150500,298851890,5280,5280,5280,5280,0
|
|
20240502,150400,298851890,5280,5280,5280,5280,0
|
|
20240502,150300,298851890,5280,5260,5280,5260,969
|
|
20240502,150200,293754910,5270,5280,5280,5270,6
|
|
20240502,150100,293723270,5270,5270,5270,5270,10
|
|
20240502,150000,293670570,5270,5270,5270,5270,0
|
|
20240502,145900,293670570,5270,5270,5270,5270,0
|
|
20240502,145800,293670570,5270,5270,5270,5270,159
|
|
20240502,145700,292832640,5280,5280,5280,5280,0
|
|
20240502,145600,292832640,5280,5280,5280,5280,0
|
|
20240502,145500,292832640,5280,5280,5280,5280,0
|
|
20240502,145400,292832640,5280,5280,5280,5280,29
|
|
20240502,145300,292679520,5280,5280,5280,5280,500
|
|
20240502,145200,290039520,5280,5280,5280,5280,505
|
|
20240502,145100,287373120,5270,5270,5270,5270,100
|
|
20240502,145000,286846120,5260,5260,5260,5260,0
|
|
20240502,144900,286846120,5260,5260,5260,5260,6
|
|
20240502,144800,286814560,5270,5270,5270,5270,0
|
|
20240502,144700,286814560,5270,5270,5270,5270,0
|
|
20240502,144600,286814560,5270,5270,5270,5270,2
|
|
20240502,144500,286804020,5270,5270,5270,5270,0
|
|
20240502,144400,286804020,5270,5270,5270,5270,110
|
|
20240502,144300,286224320,5270,5270,5270,5270,1
|
|
20240502,144200,286219050,5270,5270,5270,5270,0
|
|
20240502,144100,286219050,5270,5270,5270,5270,0
|
|
20240502,144000,286219050,5270,5270,5270,5270,0
|
|
20240502,143900,286219050,5270,5270,5270,5270,360
|
|
20240502,143800,284321850,5280,5280,5280,5280,9
|
|
20240502,143700,284274330,5270,5270,5280,5270,502
|
|
20240502,143600,281628780,5280,5260,5280,5260,43
|
|
20240502,143500,281402040,5280,5270,5280,5270,2700
|
|
20240502,143400,267147740,5270,5270,5270,5270,0
|
|
20240502,143300,267147740,5270,5270,5270,5270,0
|
|
20240502,143200,267147740,5270,5270,5270,5270,0
|
|
20240502,143100,267147740,5270,5270,5270,5270,0
|
|
20240502,143000,267147740,5270,5270,5270,5270,50
|
|
20240502,142900,266884240,5270,5260,5270,5260,4
|
|
20240502,142800,266863180,5270,5270,5270,5270,214
|
|
20240502,142700,265735400,5260,5260,5260,5260,0
|
|
20240502,142600,265735400,5260,5260,5260,5260,0
|
|
20240502,142500,265735400,5260,5260,5260,5260,0
|
|
20240502,142400,265735400,5260,5260,5260,5260,50
|
|
20240502,142300,265472400,5260,5260,5260,5260,0
|
|
20240502,142200,265472400,5260,5260,5260,5260,1408
|
|
20240502,142100,258066320,5250,5250,5250,5250,0
|
|
20240502,142000,258066320,5250,5250,5250,5250,50
|
|
20240502,141900,257803820,5250,5250,5250,5250,0
|
|
20240502,141800,257803820,5250,5250,5250,5250,0
|
|
20240502,141700,257803820,5250,5250,5250,5250,0
|
|
20240502,141600,257803820,5250,5250,5250,5250,0
|
|
20240502,141500,257803820,5250,5250,5250,5250,0
|
|
20240502,141400,257803820,5250,5250,5250,5250,0
|
|
20240502,141300,257803820,5250,5250,5250,5250,0
|
|
20240502,141200,257803820,5250,5250,5250,5250,0
|
|
20240502,141100,257803820,5250,5250,5250,5250,40
|
|
20240502,141000,257593820,5250,5250,5250,5250,60
|
|
20240502,140900,257278820,5250,5250,5250,5250,50
|
|
20240502,140800,257016320,5250,5250,5250,5250,0
|
|
20240502,140700,257016320,5250,5250,5250,5250,508
|
|
20240502,140600,254349320,5250,5250,5250,5250,0
|
|
20240502,140500,254349320,5250,5250,5250,5250,95
|
|
20240502,140400,253850570,5260,5260,5260,5260,0
|
|
20240502,140300,253850570,5260,5260,5260,5260,0
|
|
20240502,140200,253850570,5260,5260,5260,5260,50
|
|
20240502,140100,253587570,5270,5270,5270,5270,0
|
|
20240502,140000,253587570,5270,5270,5270,5270,0
|
|
20240502,135900,253587570,5270,5270,5270,5270,0
|
|
20240502,135800,253587570,5270,5270,5270,5270,0
|
|
20240502,135700,253587570,5270,5270,5270,5270,4
|
|
20240502,135600,253566490,5270,5270,5270,5270,0
|
|
20240502,135500,253566490,5270,5270,5270,5270,0
|
|
20240502,135400,253566490,5270,5270,5270,5270,0
|
|
20240502,135300,253566490,5270,5270,5270,5270,0
|
|
20240502,135200,253566490,5270,5270,5270,5270,70
|
|
20240502,135100,253197590,5250,5250,5250,5250,191
|
|
20240502,135000,252194840,5250,5250,5250,5250,0
|
|
20240502,134900,252194840,5250,5250,5250,5250,0
|
|
20240502,134800,252194840,5250,5250,5250,5250,0
|
|
20240502,134700,252194840,5250,5250,5250,5250,4
|
|
20240502,134600,252173840,5250,5250,5250,5250,0
|
|
20240502,134500,252173840,5250,5250,5250,5250,4
|
|
20240502,134400,252152840,5250,5250,5250,5250,0
|
|
20240502,134300,252152840,5250,5250,5250,5250,0
|
|
20240502,134200,252152840,5250,5250,5250,5250,558
|
|
20240502,134100,249223340,5250,5250,5250,5250,0
|
|
20240502,134000,249223340,5250,5250,5250,5250,35
|
|
20240502,133900,249039590,5260,5260,5260,5260,0
|
|
20240502,133800,249039590,5260,5260,5260,5260,10
|
|
20240502,133700,248986990,5250,5250,5250,5250,0
|
|
20240502,133600,248986990,5250,5250,5250,5250,0
|
|
20240502,133500,248986990,5250,5270,5270,5250,286
|
|
20240502,133400,247485470,5260,5260,5260,5260,0
|
|
20240502,133300,247485470,5260,5260,5260,5260,213
|
|
20240502,133200,246365090,5260,5260,5260,5260,105
|
|
20240502,133100,245812790,5260,5260,5260,5260,90
|
|
20240502,133000,245339390,5260,5260,5260,5260,1
|
|
20240502,132900,245334130,5260,5260,5260,5260,0
|
|
20240502,132800,245334130,5260,5260,5260,5260,100
|
|
20240502,132700,244808130,5260,5260,5260,5260,0
|
|
20240502,132600,244808130,5260,5260,5260,5260,3
|
|
20240502,132500,244792350,5260,5270,5270,5260,220
|
|
20240502,132400,243634950,5270,5270,5270,5270,0
|
|
20240502,132300,243634950,5270,5270,5270,5270,51
|
|
20240502,132200,243366180,5270,5270,5270,5270,0
|
|
20240502,132100,243366180,5270,5270,5270,5270,50
|
|
20240502,132000,243102680,5280,5280,5280,5280,0
|
|
20240502,131900,243102680,5280,5280,5280,5280,0
|
|
20240502,131800,243102680,5280,5280,5280,5280,0
|
|
20240502,131700,243102680,5280,5280,5280,5280,3
|
|
20240502,131600,243086840,5260,5260,5260,5260,0
|
|
20240502,131500,243086840,5260,5260,5260,5260,0
|
|
20240502,131400,243086840,5260,5260,5260,5260,0
|
|
20240502,131300,243086840,5260,5260,5260,5260,0
|
|
20240502,131200,243086840,5260,5260,5260,5260,0
|
|
20240502,131100,243086840,5260,5260,5260,5260,20
|
|
20240502,131000,242981640,5280,5280,5280,5280,1
|
|
20240502,130900,242976360,5270,5270,5270,5270,0
|
|
20240502,130800,242976360,5270,5270,5270,5270,204
|
|
20240502,130700,241901280,5270,5270,5270,5270,0
|
|
20240502,130600,241901280,5270,5270,5270,5270,221
|
|
20240502,130500,240736610,5270,5270,5270,5270,100
|
|
20240502,130400,240209610,5270,5270,5270,5270,9
|
|
20240502,130300,240162180,5280,5270,5280,5270,43
|
|
20240502,130200,239935540,5270,5270,5270,5270,100
|
|
20240502,130100,239408540,5290,5290,5290,5280,1315
|
|
20240502,130000,232464340,5300,5300,5300,5300,209
|
|
20240502,125900,231356640,5290,5310,5310,5290,526
|
|
20240502,125800,228567280,5280,5280,5310,5280,3532
|
|
20240502,125700,209856770,5260,5260,5260,5260,197
|
|
20240502,125600,208820550,5300,5240,5300,5240,18284
|
|
20240502,125500,112460350,5240,5240,5240,5240,0
|
|
20240502,125400,112460350,5240,5240,5240,5240,269
|
|
20240502,125300,111050790,5240,5240,5240,5240,880
|
|
20240502,125200,106439590,5240,5240,5240,5240,0
|
|
20240502,125100,106439590,5240,5240,5240,5240,0
|
|
20240502,125000,106439590,5240,5240,5240,5240,0
|
|
20240502,124900,106439590,5240,5240,5240,5240,0
|
|
20240502,124800,106439590,5240,5240,5240,5240,0
|
|
20240502,124700,106439590,5240,5240,5240,5240,0
|
|
20240502,124600,106439590,5240,5240,5240,5240,0
|
|
20240502,124500,106439590,5240,5240,5240,5240,472
|
|
20240502,124400,103966310,5240,5240,5240,5240,0
|
|
20240502,124300,103966310,5240,5240,5240,5240,0
|
|
20240502,124200,103966310,5240,5240,5240,5240,236
|
|
20240502,124100,102729670,5230,5230,5230,5230,0
|
|
20240502,124000,102729670,5230,5230,5230,5230,0
|
|
20240502,123900,102729670,5230,5230,5230,5230,0
|
|
20240502,123800,102729670,5230,5230,5230,5230,0
|
|
20240502,123700,102729670,5230,5230,5230,5230,0
|
|
20240502,123600,102729670,5230,5230,5230,5230,1170
|
|
20240502,123500,96610570,5240,5240,5240,5240,0
|
|
20240502,123400,96610570,5240,5240,5240,5240,0
|
|
20240502,123300,96610570,5240,5230,5240,5230,3
|
|
20240502,123200,96594870,5230,5230,5230,5230,0
|
|
20240502,123100,96594870,5230,5230,5230,5230,0
|
|
20240502,123000,96594870,5230,5230,5230,5230,1000
|
|
20240502,122900,91364870,5230,5230,5230,5230,0
|
|
20240502,122800,91364870,5230,5230,5230,5230,0
|
|
20240502,122700,91364870,5230,5230,5230,5230,0
|
|
20240502,122600,91364870,5230,5230,5230,5230,0
|
|
20240502,122500,91364870,5230,5230,5230,5230,0
|
|
20240502,122400,91364870,5230,5230,5230,5230,0
|
|
20240502,122300,91364870,5230,5230,5230,5230,0
|
|
20240502,122200,91364870,5230,5230,5230,5230,0
|
|
20240502,122100,91364870,5230,5230,5230,5230,0
|
|
20240502,122000,91364870,5230,5230,5230,5230,0
|
|
20240502,121900,91364870,5230,5230,5230,5230,0
|
|
20240502,121800,91364870,5230,5230,5230,5230,0
|
|
20240502,121700,91364870,5230,5230,5230,5230,0
|
|
20240502,121600,91364870,5230,5230,5230,5230,0
|
|
20240502,121500,91364870,5230,5230,5230,5230,100
|
|
20240502,121400,90841870,5230,5230,5230,5230,0
|
|
20240502,121300,90841870,5230,5230,5230,5230,0
|
|
20240502,121200,90841870,5230,5230,5230,5230,0
|
|
20240502,121100,90841870,5230,5230,5230,5230,61
|
|
20240502,121000,90522840,5230,5230,5230,5230,0
|
|
20240502,120900,90522840,5230,5230,5230,5230,300
|
|
20240502,120800,88953840,5230,5230,5230,5230,0
|
|
20240502,120700,88953840,5230,5230,5230,5230,0
|
|
20240502,120600,88953840,5230,5230,5230,5230,0
|
|
20240502,120500,88953840,5230,5230,5230,5230,0
|
|
20240502,120400,88953840,5230,5230,5230,5230,8
|
|
20240502,120300,88912000,5240,5240,5240,5240,0
|
|
20240502,120200,88912000,5240,5240,5240,5240,0
|
|
20240502,120100,88912000,5240,5240,5240,5240,2
|
|
20240502,120000,88901520,5230,5240,5240,5230,448
|
|
20240502,115900,86557500,5240,5240,5240,5240,104
|
|
20240502,115800,86012540,5240,5240,5240,5240,0
|
|
20240502,115700,86012540,5240,5240,5240,5240,46
|
|
20240502,115600,85771500,5240,5240,5240,5240,50
|
|
20240502,115500,85509500,5250,5250,5250,5250,0
|
|
20240502,115400,85509500,5250,5250,5250,5250,0
|
|
20240502,115300,85509500,5250,5250,5250,5250,0
|
|
20240502,115200,85509500,5250,5250,5250,5250,0
|
|
20240502,115100,85509500,5250,5250,5250,5250,0
|
|
20240502,115000,85509500,5250,5250,5250,5250,0
|
|
20240502,114900,85509500,5250,5250,5250,5250,0
|
|
20240502,114800,85509500,5250,5250,5250,5250,161
|
|
20240502,114700,84664250,5250,5250,5250,5250,0
|
|
20240502,114600,84664250,5250,5250,5250,5250,0
|
|
20240502,114500,84664250,5250,5240,5250,5240,400
|
|
20240502,114400,82567890,5240,5240,5240,5240,1
|
|
20240502,114300,82562650,5240,5240,5240,5240,0
|
|
20240502,114200,82562650,5240,5240,5240,5240,0
|
|
20240502,114100,82562650,5240,5240,5240,5240,0
|
|
20240502,114000,82562650,5240,5240,5240,5240,0
|
|
20240502,113900,82562650,5240,5240,5240,5240,0
|
|
20240502,113800,82562650,5240,5240,5240,5240,0
|
|
20240502,113700,82562650,5240,5240,5240,5240,0
|
|
20240502,113600,82562650,5240,5240,5240,5240,0
|
|
20240502,113500,82562650,5240,5240,5240,5240,0
|
|
20240502,113400,82562650,5240,5240,5240,5240,0
|
|
20240502,113300,82562650,5240,5240,5240,5240,0
|
|
20240502,113200,82562650,5240,5240,5240,5240,0
|
|
20240502,113100,82562650,5240,5240,5240,5240,0
|
|
20240502,113000,82562650,5240,5240,5240,5240,0
|
|
20240502,112900,82562650,5240,5240,5240,5240,0
|
|
20240502,112800,82562650,5240,5240,5240,5240,0
|
|
20240502,112700,82562650,5240,5240,5240,5240,579
|
|
20240502,112600,79528690,5240,5240,5240,5240,0
|
|
20240502,112500,79528690,5240,5240,5240,5240,0
|
|
20240502,112400,79528690,5240,5240,5240,5240,0
|
|
20240502,112300,79528690,5240,5240,5240,5240,0
|
|
20240502,112200,79528690,5240,5240,5240,5240,0
|
|
20240502,112100,79528690,5240,5240,5240,5240,0
|
|
20240502,112000,79528690,5240,5240,5240,5240,0
|
|
20240502,111900,79528690,5240,5240,5240,5240,0
|
|
20240502,111800,79528690,5240,5240,5240,5240,0
|
|
20240502,111700,79528690,5240,5240,5240,5240,421
|
|
20240502,111600,77322650,5240,5240,5240,5240,0
|
|
20240502,111500,77322650,5240,5240,5240,5240,0
|
|
20240502,111400,77322650,5240,5240,5240,5240,0
|
|
20240502,111300,77322650,5240,5240,5240,5240,0
|
|
20240502,111200,77322650,5240,5240,5240,5240,10
|
|
20240502,111100,77270250,5230,5230,5230,5230,0
|
|
20240502,111000,77270250,5230,5230,5230,5230,0
|
|
20240502,110900,77270250,5230,5230,5230,5230,0
|
|
20240502,110800,77270250,5230,5230,5230,5230,0
|
|
20240502,110700,77270250,5230,5230,5230,5230,0
|
|
20240502,110600,77270250,5230,5230,5230,5230,0
|
|
20240502,110500,77270250,5230,5230,5230,5230,0
|
|
20240502,110400,77270250,5230,5230,5230,5230,0
|
|
20240502,110300,77270250,5230,5230,5230,5230,0
|
|
20240502,110200,77270250,5230,5230,5230,5230,0
|
|
20240502,110100,77270250,5230,5230,5230,5230,0
|
|
20240502,110000,77270250,5230,5230,5230,5230,0
|
|
20240502,105900,77270250,5230,5230,5230,5230,0
|
|
20240502,105800,77270250,5230,5230,5230,5230,0
|
|
20240502,105700,77270250,5230,5230,5230,5230,0
|
|
20240502,105600,77270250,5230,5230,5230,5230,0
|
|
20240502,105500,77270250,5230,5230,5230,5230,0
|
|
20240502,105400,77270250,5230,5230,5230,5230,0
|
|
20240502,105300,77270250,5230,5230,5230,5230,72
|
|
20240502,105200,76893690,5230,5230,5230,5230,0
|
|
20240502,105100,76893690,5230,5230,5230,5230,0
|
|
20240502,105000,76893690,5230,5230,5230,5230,0
|
|
20240502,104900,76893690,5230,5230,5230,5230,0
|
|
20240502,104800,76893690,5230,5230,5230,5230,0
|
|
20240502,104700,76893690,5230,5230,5230,5230,0
|
|
20240502,104600,76893690,5230,5230,5230,5230,54
|
|
20240502,104500,76611270,5230,5230,5230,5230,0
|
|
20240502,104400,76611270,5230,5230,5230,5230,600
|
|
20240502,104300,73473270,5250,5250,5250,5250,0
|
|
20240502,104200,73473270,5250,5250,5250,5250,2
|
|
20240502,104100,73462770,5250,5250,5250,5250,0
|
|
20240502,104000,73462770,5250,5250,5250,5250,1
|
|
20240502,103900,73457520,5230,5230,5230,5230,10
|
|
20240502,103800,73405220,5230,5230,5230,5230,0
|
|
20240502,103700,73405220,5230,5230,5230,5230,0
|
|
20240502,103600,73405220,5230,5230,5230,5230,0
|
|
20240502,103500,73405220,5230,5230,5230,5230,0
|
|
20240502,103400,73405220,5230,5230,5230,5230,0
|
|
20240502,103300,73405220,5230,5230,5230,5230,1
|
|
20240502,103200,73399990,5250,5250,5250,5250,0
|
|
20240502,103100,73399990,5250,5250,5250,5250,0
|
|
20240502,103000,73399990,5250,5250,5250,5250,1
|
|
20240502,102900,73394740,5230,5230,5230,5230,0
|
|
20240502,102800,73394740,5230,5230,5230,5230,396
|
|
20240502,102700,71323660,5230,5230,5230,5230,0
|
|
20240502,102600,71323660,5230,5230,5230,5230,0
|
|
20240502,102500,71323660,5230,5230,5230,5230,0
|
|
20240502,102400,71323660,5230,5230,5230,5230,0
|
|
20240502,102300,71323660,5230,5230,5230,5230,0
|
|
20240502,102200,71323660,5230,5230,5230,5230,30
|
|
20240502,102100,71166760,5230,5230,5230,5230,510
|
|
20240502,102000,68499460,5230,5230,5230,5230,101
|
|
20240502,101900,67971230,5230,5250,5250,5230,33
|
|
20240502,101800,67798620,5220,5240,5240,5220,4234
|
|
20240502,101700,45664080,5240,5240,5240,5240,0
|
|
20240502,101600,45664080,5240,5240,5240,5240,1
|
|
20240502,101500,45658840,5240,5240,5240,5240,0
|
|
20240502,101400,45658840,5240,5240,5240,5240,5
|
|
20240502,101300,45632640,5240,5240,5240,5240,50
|
|
20240502,101200,45370640,5250,5250,5250,5250,0
|
|
20240502,101100,45370640,5250,5250,5250,5250,0
|
|
20240502,101000,45370640,5250,5250,5250,5250,2
|
|
20240502,100900,45360140,5250,5250,5250,5250,1
|
|
20240502,100800,45354890,5250,5250,5250,5250,1
|
|
20240502,100700,45349640,5250,5250,5250,5250,6
|
|
20240502,100600,45318140,5250,5250,5250,5250,3
|
|
20240502,100500,45302390,5250,5250,5250,5250,0
|
|
20240502,100400,45302390,5250,5250,5250,5250,0
|
|
20240502,100300,45302390,5250,5250,5250,5250,2
|
|
20240502,100200,45291890,5240,5240,5240,5240,0
|
|
20240502,100100,45291890,5240,5240,5240,5240,550
|
|
20240502,100000,42409890,5250,5250,5250,5250,0
|
|
20240502,095900,42409890,5250,5250,5250,5250,0
|
|
20240502,095800,42409890,5250,5250,5250,5250,3
|
|
20240502,095700,42394140,5250,5250,5250,5250,0
|
|
20240502,095600,42394140,5250,5250,5250,5250,1
|
|
20240502,095500,42388890,5230,5230,5230,5230,0
|
|
20240502,095400,42388890,5230,5230,5230,5230,0
|
|
20240502,095300,42388890,5230,5230,5230,5230,0
|
|
20240502,095200,42388890,5230,5230,5230,5230,19
|
|
20240502,095100,42289520,5230,5230,5230,5230,3
|
|
20240502,095000,42273830,5230,5230,5230,5230,0
|
|
20240502,094900,42273830,5230,5230,5230,5230,0
|
|
20240502,094800,42273830,5230,5230,5230,5230,0
|
|
20240502,094700,42273830,5230,5230,5230,5230,0
|
|
20240502,094600,42273830,5230,5230,5230,5230,0
|
|
20240502,094500,42273830,5230,5230,5230,5230,0
|
|
20240502,094400,42273830,5230,5230,5230,5230,0
|
|
20240502,094300,42273830,5230,5230,5230,5230,0
|
|
20240502,094200,42273830,5230,5230,5230,5230,1012
|
|
20240502,094100,36981070,5250,5250,5250,5250,0
|
|
20240502,094000,36981070,5250,5250,5250,5250,10
|
|
20240502,093900,36928570,5240,5240,5240,5240,0
|
|
20240502,093800,36928570,5240,5240,5240,5240,0
|
|
20240502,093700,36928570,5240,5240,5240,5240,115
|
|
20240502,093600,36325970,5230,5230,5230,5230,30
|
|
20240502,093500,36169070,5230,5230,5230,5230,0
|
|
20240502,093400,36169070,5230,5230,5230,5230,0
|
|
20240502,093300,36169070,5230,5230,5230,5230,13
|
|
20240502,093200,36101080,5230,5230,5230,5230,100
|
|
20240502,093100,35578080,5230,5240,5240,5230,163
|
|
20240502,093000,34725010,5240,5240,5240,5240,0
|
|
20240502,092900,34725010,5240,5240,5240,5240,21
|
|
20240502,092800,34614970,5250,5240,5250,5240,18
|
|
20240502,092700,34520560,5240,5240,5240,5240,0
|
|
20240502,092600,34520560,5240,5240,5240,5240,5
|
|
20240502,092500,34494360,5240,5240,5240,5240,0
|
|
20240502,092400,34494360,5240,5240,5240,5240,0
|
|
20240502,092300,34494360,5240,5240,5240,5240,46
|
|
20240502,092200,34253320,5240,5240,5240,5240,399
|
|
20240502,092100,32162560,5250,5240,5250,5240,6
|
|
20240502,092000,32131110,5240,5240,5240,5240,0
|
|
20240502,091900,32131110,5240,5240,5240,5240,61
|
|
20240502,091800,31811470,5250,5250,5250,5250,454
|
|
20240502,091700,29427970,5260,5260,5260,5260,0
|
|
20240502,091600,29427970,5260,5260,5260,5260,0
|
|
20240502,091500,29427970,5260,5260,5260,5260,30
|
|
20240502,091400,29270170,5260,5260,5260,5260,971
|
|
20240502,091300,24162710,5260,5260,5260,5260,31
|
|
20240502,091200,23999650,5260,5260,5260,5260,198
|
|
20240502,091100,22958170,5270,5270,5270,5270,1
|
|
20240502,091000,22952900,5270,5270,5270,5270,317
|
|
20240502,090900,21282310,5270,5270,5270,5270,6
|
|
20240502,090800,21250690,5280,5270,5280,5270,1062
|
|
20240502,090700,15648270,5270,5260,5270,5260,492
|
|
20240502,090600,13056430,5260,5260,5260,5260,296
|
|
20240502,090500,11499470,5260,5260,5260,5260,2
|
|
20240502,090400,11488950,5260,5260,5270,5260,100
|
|
20240502,090300,10962940,5270,5250,5270,5250,744
|
|
20240502,090200,7049600,5250,5250,5250,5250,40
|
|
20240502,090100,6839600,5260,5240,5260,5240,75
|
|
20240502,090000,6445940,5240,5240,5240,5240,781
|